PT Mandiri Herindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 240.00 | 260.00 | 238.00 | 248.00 | 199.61 | 256,373,200 |
| 2023-08-08 | 274.00 | 278.00 | 250.00 | 252.00 | 202.83 | 410,684,900 |
| 2023-08-07 | 282.00 | 286.00 | 270.00 | 274.00 | 220.54 | 207,535,000 |
| 2023-08-04 | 298.00 | 300.00 | 274.00 | 282.00 | 226.98 | 395,550,500 |
| 2023-08-03 | 274.00 | 306.00 | 274.00 | 294.00 | 236.64 | 826,650,600 |
| 2023-08-02 | 280.00 | 280.00 | 252.00 | 274.00 | 220.54 | 201,588,500 |
| 2023-08-01 | 280.00 | 298.00 | 266.00 | 276.00 | 222.15 | 811,834,400 |
| 2023-07-31 | 230.00 | 278.00 | 228.00 | 274.00 | 220.54 | 1,089,315,900 |
| 2023-07-28 | 212.00 | 234.00 | 195.00 | 228.00 | 183.52 | 1,044,256,600 |
| 2023-07-27 | 244.00 | 264.00 | 204.00 | 214.00 | 172.25 | 1,923,689,900 |
| 2023-07-26 | 197.00 | 214.00 | 174.00 | 214.00 | 172.25 | 1,455,700,700 |
| 2023-07-25 | 159.00 | 159.00 | 159.00 | 159.00 | 127.98 | 82,100,000 |
← NewerPage 14 of 14 · 792 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 12.0000 IDR |
| 2025-06-12 | 12.0000 IDR |
| 2024-05-21 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.